WisdomTree Europe Quality Dividend Growth Fund (EUDG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 31.06 | 31.11 | 30.93 | 31.03 | 31.03 | 9,900 |
| Apr 18, 2024 | 30.94 | 31.03 | 30.85 | 30.88 | 30.88 | 7,800 |
| Apr 17, 2024 | 31.22 | 31.22 | 30.92 | 30.97 | 30.97 | 7,200 |
| Apr 16, 2024 | 30.93 | 30.93 | 30.77 | 30.90 | 30.90 | 9,000 |
| Apr 15, 2024 | 31.46 | 31.46 | 31.06 | 31.07 | 31.07 | 8,900 |
| Apr 12, 2024 | 31.39 | 31.39 | 31.06 | 31.09 | 31.09 | 7,200 |
| Apr 11, 2024 | 31.56 | 31.73 | 31.45 | 31.63 | 31.63 | 157,600 |
| Apr 10, 2024 | 31.56 | 31.72 | 31.48 | 31.63 | 31.63 | 12,900 |
| Apr 09, 2024 | 32.14 | 32.16 | 31.95 | 32.05 | 32.05 | 13,000 |
| Apr 08, 2024 | 32.12 | 32.15 | 32.09 | 32.11 | 32.11 | 7,200 |
| Apr 05, 2024 | 31.93 | 32.10 | 31.88 | 32.03 | 32.03 | 23,000 |
| Apr 04, 2024 | 32.59 | 32.59 | 32.04 | 32.04 | 32.04 | 8,600 |
| Apr 03, 2024 | 32.11 | 32.38 | 32.11 | 32.33 | 32.33 | 8,400 |
| Apr 02, 2024 | 32.22 | 32.22 | 32.11 | 32.18 | 32.18 | 3,900 |
| Apr 01, 2024 | 32.69 | 32.72 | 32.57 | 32.60 | 32.60 | 5,000 |
| Mar 28, 2024 | 32.63 | 32.70 | 32.63 | 32.66 | 32.66 | 2,500 |
| Mar 27, 2024 | 32.52 | 32.75 | 32.51 | 32.75 | 32.75 | 11,500 |
| Mar 26, 2024 | 32.44 | 32.51 | 32.43 | 32.43 | 32.43 | 11,000 |
| Mar 25, 2024 | 32.35 | 32.48 | 32.34 | 32.34 | 32.34 | 6,600 |
| Mar 22, 2024 | 32.37 | 32.42 | 32.33 | 32.37 | 32.37 | 10,300 |
| Mar 22, 2024 | 0.09 Dividend | |||||
| Mar 21, 2024 | 32.59 | 32.59 | 32.55 | 32.55 | 32.46 | 5,400 |
| Mar 20, 2024 | 32.31 | 32.71 | 32.31 | 32.71 | 32.62 | 2,500 |
| Mar 19, 2024 | 32.36 | 32.36 | 32.29 | 32.30 | 32.21 | 4,300 |
| Mar 18, 2024 | 32.50 | 32.50 | 32.32 | 32.32 | 32.23 | 2,300 |
| Mar 15, 2024 | 32.67 | 32.67 | 32.48 | 32.55 | 32.46 | 1,100 |
| Mar 14, 2024 | 32.91 | 32.91 | 32.58 | 32.65 | 32.56 | 1,500 |
| Mar 13, 2024 | 32.92 | 32.97 | 32.86 | 32.89 | 32.80 | 5,100 |
| Mar 12, 2024 | 32.61 | 32.77 | 32.57 | 32.77 | 32.68 | 3,100 |
| Mar 11, 2024 | 32.52 | 32.55 | 32.44 | 32.55 | 32.46 | 5,500 |
| Mar 08, 2024 | 32.72 | 32.72 | 32.48 | 32.52 | 32.43 | 3,700 |
| Mar 07, 2024 | 32.49 | 32.69 | 32.49 | 32.63 | 32.54 | 5,000 |
| Mar 06, 2024 | 32.16 | 32.28 | 32.12 | 32.27 | 32.18 | 26,800 |
| Mar 05, 2024 | 32.03 | 32.03 | 31.91 | 31.97 | 31.88 | 600 |
| Mar 04, 2024 | 32.05 | 32.17 | 32.04 | 32.12 | 32.03 | 6,900 |
| Mar 01, 2024 | 32.05 | 32.20 | 31.87 | 32.19 | 32.10 | 4,500 |
| Feb 29, 2024 | 32.14 | 32.16 | 32.01 | 32.06 | 31.97 | 2,900 |
| Feb 28, 2024 | 32.22 | 32.22 | 32.03 | 32.10 | 32.02 | 4,900 |
| Feb 27, 2024 | 32.29 | 32.35 | 32.27 | 32.35 | 32.26 | 5,400 |
| Feb 26, 2024 | 32.40 | 32.44 | 32.31 | 32.35 | 32.26 | 6,700 |
| Feb 23, 2024 | 32.42 | 32.42 | 32.37 | 32.40 | 32.31 | 6,000 |
| Feb 22, 2024 | 32.18 | 32.36 | 32.18 | 32.35 | 32.26 | 3,700 |
| Feb 21, 2024 | 32.06 | 32.11 | 31.98 | 32.11 | 32.02 | 10,000 |
| Feb 20, 2024 | 32.07 | 32.07 | 31.96 | 32.00 | 31.91 | 4,600 |
| Feb 16, 2024 | 31.83 | 31.91 | 31.77 | 31.77 | 31.68 | 6,200 |
| Feb 15, 2024 | 31.60 | 31.72 | 31.56 | 31.72 | 31.63 | 3,000 |
| Feb 14, 2024 | 31.20 | 31.37 | 31.20 | 31.37 | 31.28 | 4,100 |
| Feb 13, 2024 | 31.09 | 31.13 | 30.97 | 30.99 | 30.90 | 4,400 |
| Feb 12, 2024 | 31.57 | 31.67 | 31.53 | 31.58 | 31.49 | 8,700 |
| Feb 09, 2024 | 31.49 | 31.58 | 31.42 | 31.58 | 31.50 | 4,100 |
| Feb 08, 2024 | 31.56 | 31.56 | 31.48 | 31.48 | 31.39 | 1,300 |
| Feb 07, 2024 | 31.52 | 31.57 | 31.49 | 31.49 | 31.40 | 6,900 |
| Feb 06, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.51 | 3,200 |
| Feb 05, 2024 | 31.35 | 31.49 | 31.35 | 31.45 | 31.36 | 2,500 |
| Feb 02, 2024 | 31.67 | 31.67 | 31.49 | 31.60 | 31.51 | 3,700 |
| Feb 01, 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 31.83 | 4,700 |
| Jan 31, 2024 | 31.91 | 31.97 | 31.53 | 31.56 | 31.47 | 7,100 |
| Jan 30, 2024 | 31.85 | 31.87 | 31.80 | 31.87 | 31.78 | 3,000 |
| Jan 29, 2024 | 31.66 | 31.88 | 31.66 | 31.87 | 31.78 | 3,100 |
| Jan 26, 2024 | 31.82 | 31.84 | 31.75 | 31.76 | 31.68 | 6,300 |
| Jan 25, 2024 | 31.19 | 31.38 | 31.19 | 31.37 | 31.28 | 5,700 |
| Jan 24, 2024 | 31.31 | 31.31 | 31.16 | 31.16 | 31.08 | 6,200 |
| Jan 23, 2024 | 30.94 | 30.95 | 30.84 | 30.95 | 30.86 | 5,000 |
| Jan 22, 2024 | 31.10 | 31.14 | 31.04 | 31.08 | 30.99 | 11,400 |
| Jan 19, 2024 | 30.88 | 31.02 | 30.78 | 31.00 | 30.91 | 3,700 |
| Jan 18, 2024 | 30.85 | 31.03 | 30.84 | 31.03 | 30.94 | 3,700 |
| Jan 17, 2024 | 30.76 | 30.86 | 30.64 | 30.86 | 30.77 | 8,800 |
| Jan 16, 2024 | 31.15 | 31.15 | 31.02 | 31.05 | 30.97 | 4,500 |
| Jan 12, 2024 | 31.69 | 31.69 | 31.64 | 31.64 | 31.55 | 6,500 |
| Jan 11, 2024 | 31.61 | 31.61 | 31.29 | 31.53 | 31.44 | 5,700 |
| Jan 10, 2024 | 31.40 | 31.57 | 31.40 | 31.57 | 31.48 | 5,000 |
| Jan 09, 2024 | 31.41 | 31.47 | 31.38 | 31.42 | 31.33 | 3,500 |
| Jan 08, 2024 | 31.45 | 31.68 | 31.45 | 31.68 | 31.59 | 4,900 |
| Jan 05, 2024 | 31.23 | 31.49 | 31.23 | 31.28 | 31.19 | 2,000 |
| Jan 04, 2024 | 31.31 | 31.45 | 31.31 | 31.40 | 31.31 | 4,600 |
| Jan 03, 2024 | 31.08 | 31.29 | 31.08 | 31.25 | 31.16 | 2,600 |
| Jan 02, 2024 | 31.45 | 31.57 | 31.42 | 31.44 | 31.35 | 3,700 |
| Dec 29, 2023 | 31.91 | 31.97 | 31.80 | 31.83 | 31.74 | 7,700 |
| Dec 28, 2023 | 31.95 | 32.00 | 31.80 | 31.80 | 31.71 | 5,400 |
| Dec 27, 2023 | 31.87 | 32.00 | 31.86 | 31.97 | 31.89 | 4,700 |
| Dec 26, 2023 | 31.64 | 31.81 | 31.64 | 31.81 | 31.72 | 6,800 |
| Dec 22, 2023 | 31.74 | 31.74 | 31.62 | 31.64 | 31.56 | 1,500 |
| Dec 22, 2023 | 0.11 Dividend | |||||
| Dec 21, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.55 | 400 |
| Dec 20, 2023 | 31.59 | 31.65 | 31.32 | 31.32 | 31.12 | 4,500 |
| Dec 19, 2023 | 31.49 | 31.62 | 31.49 | 31.62 | 31.42 | 5,300 |
| Dec 18, 2023 | 31.37 | 31.37 | 31.21 | 31.32 | 31.12 | 9,900 |
| Dec 15, 2023 | 31.33 | 31.38 | 31.24 | 31.24 | 31.04 | 5,700 |
| Dec 14, 2023 | 31.52 | 31.64 | 31.49 | 31.55 | 31.35 | 6,200 |
| Dec 13, 2023 | 30.99 | 31.31 | 30.81 | 31.29 | 31.09 | 4,700 |
| Dec 12, 2023 | 30.83 | 30.89 | 30.77 | 30.89 | 30.69 | 4,600 |
| Dec 11, 2023 | 30.62 | 30.79 | 30.62 | 30.79 | 30.60 | 3,800 |
| Dec 08, 2023 | 30.54 | 30.72 | 30.54 | 30.70 | 30.51 | 1,800 |
| Dec 07, 2023 | 30.38 | 30.54 | 30.38 | 30.51 | 30.32 | 7,400 |
| Dec 06, 2023 | 30.58 | 30.58 | 30.39 | 30.39 | 30.20 | 900 |
| Dec 05, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.23 | 200 |
| Dec 04, 2023 | 30.36 | 30.48 | 30.36 | 30.48 | 30.29 | 2,600 |
| Dec 01, 2023 | 30.28 | 30.58 | 30.28 | 30.58 | 30.39 | 2,900 |
| Nov 30, 2023 | 30.28 | 30.29 | 30.24 | 30.27 | 30.08 | 2,700 |
| Nov 29, 2023 | 30.24 | 30.37 | 30.24 | 30.31 | 30.12 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.